New Zealand markets closed

Hess Corp (AHC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
140.36+0.76 (+0.54%)
As of 08:13AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024140.36140.36140.36140.36140.3650
25 Jun 2024139.60139.60139.60139.60139.60-
24 Jun 2024136.36136.36136.36136.36136.36-
21 Jun 2024136.76136.76136.76136.76136.76-
20 Jun 2024132.96132.96132.96132.96132.96-
19 Jun 2024133.20134.24133.20134.24134.2450
18 Jun 2024133.32133.32133.32133.32133.32-
17 Jun 2024133.32133.32133.32133.32133.32-
14 Jun 2024133.34133.34133.34133.34133.34-
14 Jun 20240.4375 Dividend
13 Jun 2024134.54134.54134.54134.54134.10-
12 Jun 2024138.32138.32138.32138.32137.87-
11 Jun 2024136.58136.58136.58136.58136.14-
10 Jun 2024136.94136.94136.94136.94136.49-
07 Jun 2024135.62135.62135.62135.62135.18-
06 Jun 2024135.26135.26135.26135.26134.82-
05 Jun 2024135.50135.50135.50135.50135.06-
04 Jun 2024135.56135.56135.56135.56135.12-
03 Jun 2024140.92140.92140.92140.92140.46-
31 May 2024138.26141.44138.26141.44140.9836
30 May 2024137.66137.66137.66137.66137.21-
29 May 2024139.76139.76139.76139.76139.31-
28 May 2024140.16140.16140.16140.16139.70-
27 May 2024139.54139.54139.54139.54139.09-
24 May 2024138.76138.76138.76138.76138.31-
23 May 2024138.90138.90138.90138.90138.45-
22 May 2024141.20141.20141.20141.20140.74-
21 May 2024143.00143.00142.72142.72142.264
20 May 2024145.34145.34145.34145.34144.87-
17 May 2024143.88143.88143.88143.88143.41-
16 May 2024143.76143.76143.76143.76143.29-
15 May 2024146.84146.84146.84146.84146.36-
14 May 2024147.60147.60147.60147.60147.12-
13 May 2024148.30148.30148.30148.30147.82-
10 May 2024149.46149.46149.46149.46148.97-
09 May 2024146.66146.66146.66146.66146.18-
08 May 2024146.64146.64146.64146.64146.16-
07 May 2024147.88147.88147.88147.88147.40-
06 May 2024147.94147.94147.94147.94147.46-
03 May 2024147.60147.60147.60147.60147.12-
02 May 2024146.12146.12146.12146.12145.64-
30 Apr 2024151.56151.56151.56151.56151.07-
29 Apr 2024150.42150.42150.42150.42149.93-
26 Apr 2024150.58150.58150.58150.58150.09-
25 Apr 2024148.26148.26148.26148.26147.78-
24 Apr 2024146.56146.56146.56146.56146.08-
23 Apr 2024146.46146.46146.46146.46145.98-
22 Apr 2024143.12143.12143.12143.12142.65-
19 Apr 2024143.68143.68143.68143.68143.21-
18 Apr 2024141.10141.10141.10141.10140.64-
17 Apr 2024140.52140.52140.52140.52140.06-
16 Apr 2024142.84142.84142.84142.84142.38-
15 Apr 2024143.40143.40143.40143.40142.93-
12 Apr 2024147.16147.16147.16147.16146.68-
11 Apr 2024146.50146.50146.50146.50146.02-
10 Apr 2024143.66143.66143.66143.66143.19-
09 Apr 2024143.16143.16143.16143.16142.69-
08 Apr 2024143.08143.08143.08143.08142.61-
05 Apr 2024144.28144.28144.28144.28143.81-
04 Apr 2024143.66143.66143.66143.66143.19-
03 Apr 2024144.02144.02144.02144.02143.55-
02 Apr 2024144.16144.16144.16144.16143.69-
28 Mar 2024139.00139.00139.00139.00138.55-
27 Mar 2024137.40137.40137.40137.40136.95-
26 Mar 2024139.05139.05139.05139.05138.60-
25 Mar 2024138.25138.25138.25138.25137.80-
22 Mar 2024137.30137.30137.30137.30136.85-
21 Mar 2024136.75136.75136.75136.75136.31-
20 Mar 2024139.05139.05139.05139.05138.60-
19 Mar 2024137.90139.95137.90139.95139.494
18 Mar 2024138.95138.95138.95138.95138.50-
15 Mar 2024137.95137.95137.95137.95137.50-
15 Mar 20240.4375 Dividend
14 Mar 2024136.15136.15136.15136.15135.27-
13 Mar 2024133.90136.35133.90136.35135.4740
12 Mar 2024134.20134.20134.20134.20133.33-
11 Mar 2024131.80131.80131.80131.80130.95-
08 Mar 2024132.50132.50132.50132.50131.64-
07 Mar 2024130.85130.85130.85130.85130.01-
06 Mar 2024134.85134.85134.85134.85133.98-
05 Mar 2024133.05133.05133.05133.05132.19-
04 Mar 2024136.30136.30136.30136.30135.42-
01 Mar 2024134.95134.95134.95134.95134.08-
29 Feb 2024133.90133.90133.90133.90133.04-
28 Feb 2024133.55133.55133.55133.55132.69-
27 Feb 2024133.30133.30133.30133.30132.44-
26 Feb 2024136.15136.15136.15136.15135.27-
23 Feb 2024137.55137.55137.55137.55136.66-
22 Feb 2024136.85136.85136.85136.85135.97-
21 Feb 2024135.45135.45135.45135.45134.58-
20 Feb 2024137.60137.60137.60137.60136.71-
19 Feb 2024136.90136.90136.90136.90136.02-
16 Feb 2024137.10137.10137.10137.10136.22-
15 Feb 2024132.60132.60132.60132.60131.74-
14 Feb 2024133.05133.05133.05133.05132.19-
13 Feb 2024133.30133.30133.30133.30132.44-
12 Feb 2024131.40131.40131.40131.40130.55-
09 Feb 2024135.10135.10135.10135.10134.23-
08 Feb 2024134.40134.40134.40134.40133.53-
07 Feb 2024135.10135.10135.10135.10134.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...